Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1989-01-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $3.60 | $6.46 | 9,100 | — | — |
| 2006-12-28 | $3.63 | $6.51 | 5,300 | — | — |
| 2006-12-27 | $3.75 | $6.73 | 10,500 | — | — |
| 2006-12-26 | $3.61 | $6.48 | 2,100 | — | — |
| 2006-12-22 | $3.66 | $6.57 | 9,200 | — | — |
| 2006-12-21 | $3.72 | $6.67 | 7,600 | — | — |
| 2006-12-20 | $3.61 | $6.48 | 10,400 | — | — |
| 2006-12-19 | $3.76 | $6.75 | 8,500 | — | — |
| 2006-12-18 | $3.75 | $6.73 | 7,500 | — | — |
| 2006-12-15 | $3.58 | $6.42 | 10,800 | — | — |
| 2006-12-14 | $3.60 | $6.46 | 11,700 | — | — |
| 2006-12-13 | $3.64 | $6.53 | 9,100 | — | — |
| 2006-12-12 | $3.61 | $6.48 | 17,500 | — | — |
| 2006-12-11 | $3.65 | $6.55 | 5,100 | — | — |
| 2006-12-08 | $3.53 | $6.33 | 10,200 | — | — |
| 2006-12-07 | $3.68 | $6.60 | 4,300 | — | — |
| 2006-12-06 | $3.56 | $6.39 | 3,800 | — | — |
| 2006-12-05 | $3.60 | $6.46 | 57,800 | — | — |
| 2006-12-04 | $3.54 | $6.35 | 11,800 | — | — |
| 2006-12-01 | $3.54 | $6.35 | 3,300 | — | — |
| 2006-11-30 | $3.60 | $6.46 | 4,200 | — | — |
| 2006-11-29 | $3.53 | $6.33 | 6,700 | — | — |
| 2006-11-28 | $3.47 | $6.23 | 8,700 | — | — |
| 2006-11-27 | $3.48 | $6.24 | 2,100 | — | — |
| 2006-11-24 | $3.56 | $6.39 | 2,000 | — | — |
| 2006-11-22 | $3.57 | $6.41 | 12,900 | — | — |
| 2006-11-21 | $3.41 | $6.12 | 8,400 | — | — |
| 2006-11-20 | $3.39 | $6.08 | 9,700 | — | — |
| 2006-11-17 | $3.38 | $6.06 | 3,300 | — | — |
| 2006-11-16 | $3.40 | $6.10 | 16,400 | — | — |
| 2006-11-15 | $3.25 | $5.83 | 27,100 | — | — |
| 2006-11-14 | $3.10 | $5.56 | 54,800 | — | — |
| 2006-11-13 | $3.10 | $5.56 | 42,300 | — | — |
| 2006-11-10 | $3.39 | $6.08 | 15,300 | — | — |
| 2006-11-09 | $3.45 | $6.19 | 93,200 | — | — |
| 2006-11-08 | $3.37 | $6.05 | 500 | — | — |
| 2006-11-07 | $3.38 | $6.06 | 7,900 | — | — |
| 2006-11-06 | $3.43 | $6.15 | 5,000 | — | — |
| 2006-11-03 | $3.43 | $6.15 | 12,000 | — | — |
| 2006-11-02 | $3.39 | $6.08 | 8,200 | — | — |
| 2006-11-01 | $3.40 | $6.10 | 10,100 | — | — |
| 2006-10-31 | $3.41 | $6.12 | 53,100 | — | — |
| 2006-10-30 | $3.52 | $6.32 | 96,900 | — | — |
| 2006-10-27 | $3.65 | $6.55 | 4,200 | — | — |
| 2006-10-26 | $3.75 | $6.73 | 6,100 | — | — |
| 2006-10-25 | $3.75 | $6.73 | 19,500 | — | — |
| 2006-10-24 | $3.70 | $6.64 | 10,900 | — | — |
| 2006-10-23 | $3.79 | $6.80 | 18,600 | — | — |
| 2006-10-20 | $3.85 | $6.91 | 32,000 | — | — |
| 2006-10-19 | $3.67 | $6.58 | 5,600 | — | — |
| 2006-10-18 | $3.49 | $6.26 | 29,900 | — | — |
| 2006-10-17 | $3.55 | $6.37 | 11,000 | — | — |
| 2006-10-16 | $3.66 | $6.57 | 41,200 | — | — |
| 2006-10-13 | $3.80 | $6.82 | 3,100 | — | — |
| 2006-10-12 | $3.75 | $6.73 | 26,600 | — | — |
| 2006-10-11 | $3.74 | $6.71 | 9,600 | — | — |
| 2006-10-10 | $3.84 | $6.89 | 2,400 | — | — |
| 2006-10-09 | $3.80 | $6.82 | 15,600 | — | — |
| 2006-10-06 | $3.69 | $6.62 | 3,500 | — | — |
| 2006-10-05 | $3.69 | $6.62 | 9,000 | — | — |
| 2006-10-04 | $3.67 | $6.58 | 2,200 | — | — |
| 2006-10-03 | $3.67 | $6.58 | 18,600 | — | — |
| 2006-10-02 | $3.71 | $6.66 | 6,800 | — | — |
| 2006-09-29 | $3.75 | $6.73 | 9,600 | — | — |
| 2006-09-28 | $3.58 | $6.42 | 4,000 | — | — |
| 2006-09-27 | $3.47 | $6.23 | 43,200 | — | — |
| 2006-09-26 | $3.59 | $6.44 | 6,600 | — | — |
| 2006-09-25 | $3.47 | $6.23 | 4,100 | — | — |
| 2006-09-22 | $3.41 | $6.12 | 6,200 | — | — |
| 2006-09-21 | $3.40 | $6.10 | 300 | — | — |
| 2006-09-20 | $3.38 | $6.06 | 11,800 | — | — |
| 2006-09-19 | $3.38 | $6.06 | 3,600 | — | — |
| 2006-09-18 | $3.40 | $6.10 | 12,200 | — | — |
| 2006-09-15 | $3.54 | $6.35 | 6,600 | — | — |
| 2006-09-14 | $3.51 | $6.30 | 11,600 | — | — |
| 2006-09-13 | $3.64 | $6.53 | 6,500 | — | — |
| 2006-09-12 | $3.50 | $6.28 | 8,800 | — | — |
| 2006-09-11 | $3.51 | $6.30 | 1,900 | — | — |
| 2006-09-08 | $3.54 | $6.35 | 300 | — | — |
| 2006-09-07 | $3.60 | $6.46 | 2,700 | — | — |
| 2006-09-06 | $3.74 | $6.71 | 10,400 | — | — |
| 2006-09-05 | $3.66 | $6.57 | 14,300 | — | — |
| 2006-09-01 | $3.57 | $6.41 | 12,400 | — | — |
| 2006-08-31 | $3.70 | $6.64 | 7,500 | — | — |
| 2006-08-30 | $3.70 | $6.64 | 11,200 | — | — |
| 2006-08-29 | $3.47 | $6.23 | 21,800 | — | — |
| 2006-08-28 | $3.20 | $5.74 | 8,200 | — | — |
| 2006-08-25 | $3.17 | $5.69 | 2,100 | — | — |
| 2006-08-24 | $3.18 | $5.71 | 13,000 | — | — |
| 2006-08-23 | $3.10 | $5.56 | 24,000 | — | — |
| 2006-08-22 | $3.19 | $5.72 | 10,200 | — | — |
| 2006-08-21 | $3.20 | $5.74 | 100 | — | — |
| 2006-08-18 | $3.22 | $5.78 | 2,100 | — | — |
| 2006-08-17 | $3.17 | $5.69 | 5,300 | — | — |
| 2006-08-16 | $3.13 | $5.62 | 7,500 | — | — |
| 2006-08-15 | $3.13 | $5.62 | 3,300 | — | — |
| 2006-08-14 | $3.11 | $5.58 | 3,500 | — | — |
| 2006-08-11 | $3.10 | $5.56 | 1,200 | — | — |
| 2006-08-10 | $3.32 | $5.96 | 7,500 | — | — |
| 2006-08-09 | $3.14 | $5.63 | 5,800 | — | — |
| 2006-08-08 | $3.18 | $5.71 | 13,100 | — | — |
| 2006-08-07 | $3.29 | $5.90 | 10,800 | — | — |
| 2006-08-04 | $3.25 | $5.83 | 17,200 | — | — |
| 2006-08-03 | $3.26 | $5.85 | 4,200 | — | — |
| 2006-08-02 | $3.25 | $5.83 | 15,500 | — | — |
| 2006-08-01 | $3.17 | $5.69 | 6,900 | — | — |
| 2006-07-31 | $3.19 | $5.72 | 9,100 | — | — |
| 2006-07-28 | $3.28 | $5.89 | 20,900 | — | — |
| 2006-07-27 | $3.14 | $5.63 | 23,400 | — | — |
| 2006-07-26 | $3.15 | $5.65 | 18,000 | — | — |
| 2006-07-25 | $3.25 | $5.83 | 11,700 | — | — |
| 2006-07-24 | $3.08 | $5.53 | 3,500 | — | — |
| 2006-07-21 | $3.03 | $5.44 | 17,600 | — | — |
| 2006-07-20 | $3.04 | $5.45 | 1,900 | — | — |
| 2006-07-19 | $3.06 | $5.49 | 8,200 | — | — |
| 2006-07-18 | $3.08 | $5.53 | 3,500 | — | — |
| 2006-07-17 | $2.99 | $5.36 | 14,900 | — | — |
| 2006-07-14 | $2.95 | $5.29 | 9,500 | — | — |
| 2006-07-13 | $3.12 | $5.60 | 8,700 | — | — |
| 2006-07-12 | $3.05 | $5.47 | 8,300 | — | — |
| 2006-07-11 | $3.05 | $5.47 | 7,700 | — | — |
| 2006-07-10 | $2.98 | $5.35 | 8,800 | — | — |
| 2006-07-07 | $3.04 | $5.45 | 28,000 | — | — |
| 2006-07-06 | $3.00 | $5.38 | 57,700 | — | — |
| 2006-07-05 | $3.04 | $5.45 | 16,500 | — | — |
| 2006-07-03 | $3.12 | $5.60 | 200 | — | — |
| 2006-06-30 | $3.08 | $5.53 | 13,800 | — | — |
| 2006-06-29 | $3.08 | $5.53 | 15,000 | — | — |
| 2006-06-28 | $3.00 | $5.38 | 6,600 | — | — |
| 2006-06-27 | $2.90 | $5.20 | 5,800 | — | — |
| 2006-06-26 | $3.05 | $5.47 | 20,000 | — | — |
| 2006-06-23 | $3.09 | $5.54 | 600 | — | — |
| 2006-06-22 | $3.06 | $5.49 | 17,700 | — | — |
| 2006-06-21 | $3.00 | $5.38 | 54,900 | — | — |
| 2006-06-20 | $3.13 | $5.62 | 14,300 | — | — |
| 2006-06-19 | $3.12 | $5.60 | 25,500 | — | — |
| 2006-06-16 | $3.09 | $5.54 | 10,100 | — | — |
| 2006-06-15 | $3.16 | $5.67 | 18,800 | — | — |
| 2006-06-14 | $3.06 | $5.49 | 40,500 | — | — |
| 2006-06-13 | $2.95 | $5.29 | 338,500 | — | — |
| 2006-06-12 | $3.35 | $6.01 | 44,600 | — | — |
| 2006-06-09 | $3.36 | $6.03 | 520,900 | — | — |
| 2006-06-08 | $3.85 | $6.91 | 13,800 | — | — |
| 2006-06-07 | $3.95 | $7.09 | 9,200 | — | — |
| 2006-06-06 | $3.99 | $7.16 | 7,300 | — | — |
| 2006-06-05 | $4.00 | $7.18 | 10,400 | — | — |
| 2006-06-02 | $4.11 | $7.37 | 9,500 | — | — |
| 2006-06-01 | $4.07 | $7.30 | 2,700 | — | — |
| 2006-05-31 | $4.03 | $7.23 | 4,200 | — | — |
| 2006-05-30 | $3.98 | $7.14 | 5,400 | — | — |
| 2006-05-26 | $3.99 | $7.16 | 7,900 | — | — |
| 2006-05-25 | $3.95 | $7.09 | 18,300 | — | — |
| 2006-05-24 | $3.96 | $7.11 | 13,200 | — | — |
| 2006-05-23 | $3.93 | $7.05 | 12,200 | — | — |
| 2006-05-22 | $3.70 | $6.64 | 70,300 | — | — |
| 2006-05-19 | $3.85 | $6.91 | 22,700 | — | — |
| 2006-05-18 | $3.86 | $6.93 | 7,000 | — | — |
| 2006-05-17 | $3.83 | $6.87 | 36,400 | — | — |
| 2006-05-16 | $3.75 | $6.73 | 31,500 | — | — |
| 2006-05-15 | $3.81 | $6.84 | 10,100 | — | — |
| 2006-05-12 | $3.81 | $6.84 | 6,000 | — | — |
| 2006-05-11 | $3.75 | $6.73 | 20,300 | — | — |
| 2006-05-10 | $3.72 | $6.67 | 12,700 | — | — |
| 2006-05-09 | $3.72 | $6.67 | 8,400 | — | — |
| 2006-05-08 | $3.75 | $6.73 | 9,700 | — | — |
| 2006-05-05 | $3.73 | $6.69 | 12,500 | — | — |
| 2006-05-04 | $3.75 | $6.73 | 22,500 | — | — |
| 2006-05-03 | $3.77 | $6.76 | 17,700 | — | — |
| 2006-05-02 | $3.85 | $6.91 | 47,300 | — | — |
| 2006-05-01 | $3.81 | $6.84 | 83,900 | — | — |
| 2006-04-28 | $3.65 | $6.55 | 73,600 | — | — |
| 2006-04-27 | $3.43 | $6.15 | 219,900 | — | — |
| 2006-04-26 | $4.46 | $8.00 | 38,000 | — | — |
| 2006-04-25 | $4.59 | $8.24 | 27,900 | — | — |
| 2006-04-24 | $4.42 | $7.93 | 28,100 | — | — |
| 2006-04-21 | $4.39 | $7.88 | 9,700 | — | — |
| 2006-04-20 | $4.40 | $7.89 | 4,600 | — | — |
| 2006-04-19 | $4.41 | $7.91 | 6,800 | — | — |
| 2006-04-18 | $4.43 | $7.95 | 8,800 | — | — |
| 2006-04-17 | $4.45 | $7.98 | 13,500 | — | — |
| 2006-04-13 | $4.50 | $8.07 | 5,200 | — | — |
| 2006-04-12 | $4.56 | $8.18 | 2,000 | — | — |
| 2006-04-11 | $4.58 | $8.22 | 5,400 | — | — |
| 2006-04-10 | $4.59 | $8.24 | 2,500 | — | — |
| 2006-04-07 | $4.59 | $8.24 | 1,700 | — | — |
| 2006-04-06 | $4.59 | $8.24 | 11,900 | — | — |
| 2006-04-05 | $4.58 | $8.22 | 17,100 | — | — |
| 2006-04-04 | $4.63 | $8.31 | 27,600 | — | — |
| 2006-04-03 | $4.60 | $8.25 | 28,200 | — | — |
| 2006-03-31 | $4.53 | $8.13 | 80,600 | — | — |
| 2006-03-30 | $4.32 | $7.75 | 65,100 | — | — |
| 2006-03-29 | $4.17 | $7.48 | 17,300 | — | — |
| 2006-03-28 | $3.99 | $7.16 | 49,200 | — | — |
| 2006-03-27 | $4.08 | $7.32 | 5,800 | — | — |
| 2006-03-24 | $4.14 | $7.43 | 22,500 | — | — |
| 2006-03-23 | $4.10 | $7.36 | 5,400 | — | — |
| 2006-03-22 | $4.00 | $7.18 | 41,700 | — | — |
| 2006-03-21 | $3.85 | $6.91 | 28,500 | — | — |
| 2006-03-20 | $3.90 | $7.00 | 97,500 | — | — |
| 2006-03-17 | $3.85 | $6.91 | 146,900 | — | — |
| 2006-03-16 | $4.11 | $7.37 | 61,800 | — | — |
| 2006-03-15 | $4.17 | $7.48 | 17,000 | — | — |
| 2006-03-14 | $4.17 | $7.48 | 17,300 | — | — |
| 2006-03-13 | $4.07 | $7.30 | 3,500 | — | — |
| 2006-03-10 | $4.18 | $7.50 | 12,500 | — | — |
| 2006-03-09 | $4.18 | $7.50 | 20,900 | — | — |
| 2006-03-08 | $4.14 | $7.43 | 74,600 | — | — |
| 2006-03-07 | $4.16 | $7.46 | 4,400 | — | — |
| 2006-03-06 | $4.13 | $7.41 | 27,100 | — | — |
| 2006-03-03 | $4.16 | $7.46 | 30,000 | — | — |
| 2006-03-02 | $4.21 | $7.55 | 72,200 | — | — |
| 2006-03-01 | $4.11 | $7.37 | 24,500 | — | — |
| 2006-02-28 | $4.11 | $7.37 | 22,400 | — | — |
| 2006-02-27 | $4.10 | $7.36 | 30,400 | — | — |
| 2006-02-24 | $4.12 | $7.39 | 20,500 | — | — |
| 2006-02-23 | $4.12 | $7.39 | 150,700 | — | — |
| 2006-02-22 | $4.06 | $7.28 | 126,900 | — | — |
| 2006-02-21 | $4.30 | $7.72 | 160,600 | — | — |
| 2006-02-17 | $5.03 | $9.03 | 56,300 | — | — |
| 2006-02-16 | $5.00 | $8.97 | 26,900 | — | — |
| 2006-02-15 | $4.95 | $8.88 | 53,900 | — | — |
| 2006-02-14 | $4.79 | $8.59 | 1,800 | — | — |
| 2006-02-13 | $4.87 | $8.74 | 5,800 | — | — |
| 2006-02-10 | $4.90 | $8.79 | 24,300 | — | — |
| 2006-02-09 | $4.87 | $8.74 | 78,800 | — | — |
| 2006-02-08 | $4.71 | $8.45 | 19,600 | — | — |
| 2006-02-07 | $4.63 | $8.31 | 16,900 | — | — |
| 2006-02-06 | $4.68 | $8.40 | 12,900 | — | — |
| 2006-02-03 | $4.70 | $8.43 | 5,000 | — | — |
| 2006-02-02 | $4.70 | $8.43 | 13,300 | — | — |
| 2006-02-01 | $4.85 | $8.70 | 2,100 | — | — |
| 2006-01-31 | $4.85 | $8.70 | 18,200 | — | — |
| 2006-01-30 | $4.85 | $8.70 | 26,000 | — | — |
| 2006-01-27 | $4.88 | $8.76 | 19,000 | — | — |
| 2006-01-26 | $4.69 | $8.42 | 110,500 | — | — |
| 2006-01-25 | $4.58 | $8.22 | 8,900 | — | — |
| 2006-01-24 | $4.53 | $8.13 | 43,000 | — | — |
| 2006-01-23 | $4.40 | $7.89 | 33,400 | — | — |
| 2006-01-20 | $4.40 | $7.89 | 62,200 | — | — |
| 2006-01-19 | $4.51 | $8.09 | 62,800 | — | — |
| 2006-01-18 | $4.65 | $8.34 | 65,000 | — | — |
| 2006-01-17 | $4.90 | $8.79 | 43,500 | — | — |
| 2006-01-13 | $4.87 | $8.74 | 123,000 | — | — |
| 2006-01-12 | $5.01 | $8.99 | 94,800 | — | — |
| 2006-01-11 | $5.20 | $9.33 | 583,700 | — | — |
| 2006-01-10 | $4.14 | $7.43 | 182,900 | — | — |
| 2006-01-09 | $4.24 | $7.61 | 31,600 | — | — |
| 2006-01-06 | $4.18 | $7.50 | 24,400 | — | — |
| 2006-01-05 | $4.13 | $7.41 | 4,900 | — | — |
| 2006-01-04 | $4.20 | $7.54 | 20,500 | — | — |
| 2006-01-03 | $4.19 | $7.52 | 10,700 | — | — |